12,870$
-0,81%
Echtzeit-Aktienkurs Crescent Capital BDC
Bid:
Ask:
Aktienkurse zur Crescent Capital BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,93 | 12,93 | 12,57 | 12,84 | -1,04% | 174.504,00 |
| 06.03.2026 | 13,17 | 13,20 | 12,86 | 12,98 | -2,66% | 1.445,00 |
| 05.03.2026 | 13,35 | 13,58 | 13,27 | 13,33 | -0,52% | 121.478,00 |
| 04.03.2026 | 13,42 | 13,55 | 13,30 | 13,40 | -0,07% | 126.039,00 |
| 03.03.2026 | 13,14 | 13,54 | 13,10 | 13,41 | 1,36% | 184.009,00 |
| 02.03.2026 | 12,68 | 13,32 | 12,56 | 13,23 | 4,50% | 325.324,00 |
| 27.02.2026 | 13,26 | 13,27 | 12,62 | 12,66 | -4,24% | 349.389,00 |
| 26.02.2026 | 12,86 | 13,25 | 12,80 | 13,22 | -0,38% | 248.906,00 |
| 25.02.2026 | 12,93 | 13,35 | 12,70 | 13,27 | 3,03% | 216.319,00 |
| 24.02.2026 | 12,97 | 13,29 | 12,77 | 12,88 | -0,62% | 257.088,00 |
| 23.02.2026 | 13,22 | 13,52 | 12,95 | 12,96 | -2,63% | 242.975,00 |
| 20.02.2026 | 13,40 | 13,62 | 13,18 | 13,31 | -1,70% | 170.406,00 |
| 19.02.2026 | 13,77 | 13,77 | 13,41 | 13,54 | -1,67% | 136.686,00 |
| 18.02.2026 | 13,79 | 13,94 | 13,70 | 13,77 | 0,07% | 104.091,00 |
| 17.02.2026 | 13,99 | 14,08 | 13,69 | 13,76 | -1,50% | 210.324,00 |
| 13.02.2026 | 14,16 | 14,16 | 13,95 | 13,97 | -1,06% | 214.427,00 |
| 12.02.2026 | 14,37 | 14,51 | 14,04 | 14,12 | -1,67% | 161.462,00 |
| 11.02.2026 | 14,24 | 14,37 | 14,07 | 14,36 | 0,91% | 210.621,00 |
| 10.02.2026 | 14,28 | 14,33 | 14,16 | 14,23 | -0,70% | 132.351,00 |
| 09.02.2026 | 14,35 | 14,46 | 14,11 | 14,33 | -0,49% | 263.002,00 |
| 06.02.2026 | 14,32 | 14,57 | 14,23 | 14,40 | 1,05% | 263.900,00 |
| 05.02.2026 | 14,35 | 14,35 | 14,11 | 14,25 | -0,90% | 200.607,00 |
| 04.02.2026 | 14,09 | 14,41 | 14,02 | 14,38 | 2,20% | 142.211,00 |
| 03.02.2026 | 14,25 | 14,35 | 13,92 | 14,07 | -1,54% | 175.365,00 |
| 02.02.2026 | 14,40 | 14,43 | 14,11 | 14,29 | -0,69% | 208.121,00 |
| 30.01.2026 | 14,35 | 14,45 | 14,23 | 14,39 | 0,28% | 140.919,00 |
| 29.01.2026 | 14,28 | 14,41 | 14,16 | 14,35 | 1,20% | 234.119,00 |
| 28.01.2026 | 14,59 | 14,65 | 14,16 | 14,18 | -2,48% | 139.737,00 |
| 27.01.2026 | 14,42 | 14,66 | 14,42 | 14,54 | 0,55% | 100.729,00 |
| 26.01.2026 | 14,57 | 14,57 | 14,24 | 14,46 | -0,41% | 132.876,00 |
| 23.01.2026 | 14,55 | 14,66 | 14,45 | 14,52 | -0,27% | 114.440,00 |
| 22.01.2026 | 14,61 | 14,76 | 14,54 | 14,56 | -0,48% | 130.779,00 |
| 21.01.2026 | 14,38 | 14,70 | 14,38 | 14,63 | 1,46% | 143.108,00 |
| 20.01.2026 | 14,37 | 14,57 | 14,19 | 14,42 | -0,76% | 244.131,00 |
| 16.01.2026 | 14,85 | 14,85 | 14,52 | 14,53 | -2,15% | 171.823,00 |
| 15.01.2026 | 14,76 | 14,93 | 14,68 | 14,85 | 0,75% | 241.470,00 |
| 14.01.2026 | 14,40 | 14,82 | 14,28 | 14,74 | 2,36% | 309.586,00 |
| 13.01.2026 | 14,45 | 14,50 | 14,31 | 14,40 | -0,35% | 130.630,00 |
| 12.01.2026 | 14,39 | 14,55 | 14,34 | 14,45 | -0,28% | 121.373,00 |
| 09.01.2026 | 14,38 | 14,51 | 14,33 | 14,49 | 0,91% | 156.208,00 |
| 08.01.2026 | 13,99 | 14,46 | 13,97 | 14,36 | 2,50% | 248.388,00 |
| 07.01.2026 | 14,39 | 14,42 | 13,91 | 14,01 | -2,37% | 208.425,00 |
| 06.01.2026 | 14,50 | 14,52 | 14,02 | 14,35 | -1,17% | 235.650,00 |
| 05.01.2026 | 14,25 | 14,62 | 14,24 | 14,52 | 1,68% | 246.060,00 |